63,485$
-0,68%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 64,09 | 64,09 | 62,49 | 63,51 | -0,64% | 186.576,00 |
| 28.08.2025 | 64,00 | 64,29 | 62,56 | 63,92 | -0,02% | 333.803,00 |
| 27.08.2025 | 63,70 | 64,71 | 63,35 | 63,93 | -0,25% | 252.888,00 |
| 26.08.2025 | 64,81 | 65,54 | 63,79 | 64,09 | -1,38% | 219.567,00 |
| 25.08.2025 | 64,95 | 65,40 | 64,47 | 64,99 | -0,38% | 330.272,00 |
| 22.08.2025 | 62,80 | 66,12 | 62,33 | 65,24 | 4,60% | 326.033,00 |
| 21.08.2025 | 60,73 | 62,77 | 60,21 | 62,37 | 1,63% | 271.325,00 |
| 20.08.2025 | 61,86 | 62,25 | 61,37 | 61,37 | -1,68% | 161.907,00 |
| 19.08.2025 | 61,75 | 62,57 | 61,65 | 62,42 | 1,12% | 209.702,00 |
| 18.08.2025 | 63,04 | 63,35 | 61,39 | 61,73 | -1,92% | 323.041,00 |
| 15.08.2025 | 64,02 | 64,17 | 62,91 | 62,94 | -1,21% | 360.818,00 |
| 14.08.2025 | 64,74 | 64,91 | 63,41 | 63,71 | -2,57% | 385.008,00 |
| 13.08.2025 | 63,22 | 65,42 | 63,07 | 65,39 | 4,12% | 331.202,00 |
| 12.08.2025 | 62,25 | 63,25 | 62,01 | 62,80 | 2,41% | 452.701,00 |
| 11.08.2025 | 61,02 | 61,51 | 60,54 | 61,32 | 0,62% | 295.017,00 |
| 08.08.2025 | 61,46 | 62,40 | 60,82 | 60,94 | -0,42% | 318.958,00 |
| 07.08.2025 | 61,28 | 61,67 | 60,32 | 61,20 | 0,05% | 306.682,00 |
| 06.08.2025 | 60,79 | 61,51 | 60,02 | 61,17 | 1,81% | 369.816,00 |
| 05.08.2025 | 58,68 | 60,26 | 58,44 | 60,08 | 2,79% | 407.595,00 |
| 04.08.2025 | 56,29 | 58,71 | 56,07 | 58,45 | 4,60% | 504.627,00 |
| 01.08.2025 | 52,81 | 56,40 | 52,41 | 55,88 | 3,12% | 821.412,00 |
| 31.07.2025 | 67,28 | 67,28 | 50,60 | 54,19 | -23,63% | 1.695.998,00 |
| 30.07.2025 | 71,66 | 71,88 | 70,21 | 70,96 | -0,66% | 176.703,00 |
| 29.07.2025 | 72,71 | 72,91 | 70,85 | 71,43 | -1,24% | 181.041,00 |
| 28.07.2025 | 72,46 | 72,92 | 72,12 | 72,33 | 0,14% | 262.742,00 |
| 25.07.2025 | 72,40 | 72,81 | 70,72 | 72,23 | 0,58% | 149.676,00 |
| 24.07.2025 | 72,38 | 72,38 | 71,58 | 71,81 | -0,99% | 120.022,00 |
| 23.07.2025 | 71,69 | 72,59 | 71,67 | 72,53 | 1,83% | 143.065,00 |
| 22.07.2025 | 69,83 | 71,55 | 69,77 | 71,23 | 1,83% | 152.249,00 |
| 21.07.2025 | 70,08 | 70,46 | 69,32 | 69,95 | 0,23% | 204.569,00 |
| 18.07.2025 | 70,08 | 70,75 | 69,40 | 69,79 | 0,01% | 207.776,00 |
| 17.07.2025 | 68,35 | 70,03 | 68,12 | 69,78 | 2,77% | 279.933,00 |
| 16.07.2025 | 68,01 | 68,31 | 67,04 | 67,90 | 0,12% | 156.436,00 |
| 15.07.2025 | 69,75 | 69,87 | 67,79 | 67,82 | -2,46% | 174.083,00 |
| 14.07.2025 | 69,71 | 69,71 | 68,61 | 69,53 | -0,26% | 186.442,00 |
| 11.07.2025 | 70,29 | 70,64 | 69,23 | 69,71 | -1,82% | 218.852,00 |
| 10.07.2025 | 69,88 | 71,79 | 69,86 | 71,00 | 0,25% | 199.530,00 |
| 09.07.2025 | 70,40 | 70,90 | 69,96 | 70,82 | 0,73% | 256.572,00 |
| 08.07.2025 | 71,39 | 71,49 | 70,26 | 70,31 | -0,68% | 246.778,00 |
| 07.07.2025 | 72,43 | 72,43 | 70,61 | 70,79 | -1,99% | 210.583,00 |
| 03.07.2025 | 72,33 | 73,00 | 72,04 | 72,23 | 0,50% | 150.568,00 |
| 02.07.2025 | 70,77 | 71,93 | 70,33 | 71,87 | 1,87% | 208.610,00 |
| 01.07.2025 | 69,95 | 71,89 | 69,65 | 70,55 | 0,60% | 263.093,00 |
| 30.06.2025 | 69,92 | 70,93 | 68,83 | 70,13 | 0,89% | 485.969,00 |
| 27.06.2025 | 69,27 | 70,42 | 69,12 | 69,51 | 0,48% | 686.693,00 |
| 26.06.2025 | 68,96 | 70,19 | 68,74 | 69,18 | 1,10% | 515.888,00 |
| 25.06.2025 | 69,97 | 69,97 | 68,17 | 68,43 | -2,10% | 220.317,00 |
| 24.06.2025 | 70,61 | 70,61 | 69,48 | 69,90 | -0,16% | 352.484,00 |
| 23.06.2025 | 68,05 | 70,04 | 67,92 | 70,01 | 3,02% | 293.520,00 |
| 20.06.2025 | 67,96 | 68,40 | 67,38 | 67,96 | 0,91% | 645.010,00 |
| 18.06.2025 | 67,64 | 68,62 | 67,33 | 67,35 | -0,50% | 415.738,00 |
| 17.06.2025 | 68,06 | 69,14 | 67,66 | 67,69 | -1,23% | 292.759,00 |
| 16.06.2025 | 67,67 | 68,97 | 67,42 | 68,53 | 1,99% | 333.008,00 |
| 13.06.2025 | 67,75 | 68,50 | 67,16 | 67,19 | -1,91% | 310.344,00 |
| 12.06.2025 | 68,12 | 69,00 | 67,95 | 68,50 | -0,46% | 293.696,00 |
| 11.06.2025 | 68,83 | 69,16 | 67,95 | 68,82 | 0,41% | 313.487,00 |
| 10.06.2025 | 68,50 | 69,19 | 68,06 | 68,54 | 0,56% | 180.330,00 |
| 09.06.2025 | 67,49 | 68,61 | 67,19 | 68,16 | 1,64% | 193.096,00 |
| 06.06.2025 | 67,35 | 67,35 | 66,64 | 67,06 | 0,81% | 133.660,00 |
| 05.06.2025 | 66,74 | 67,07 | 66,11 | 66,52 | 0,06% | 137.348,00 |
| 04.06.2025 | 66,49 | 66,93 | 66,19 | 66,48 | 0,33% | 165.875,00 |
| 03.06.2025 | 64,90 | 66,64 | 64,84 | 66,26 | 2,21% | 274.971,00 |
| 02.06.2025 | 65,71 | 65,71 | 64,36 | 64,83 | -1,88% | 209.145,00 |
| 30.05.2025 | 66,58 | 67,00 | 65,74 | 66,07 | -1,03% | 308.122,00 |
| 29.05.2025 | 65,73 | 67,29 | 65,73 | 66,76 | 1,38% | 276.809,00 |
| 28.05.2025 | 67,55 | 67,57 | 65,79 | 65,85 | -2,44% | 174.751,00 |
| 27.05.2025 | 66,13 | 67,60 | 65,79 | 67,50 | 3,31% | 227.077,00 |
| 23.05.2025 | 64,47 | 65,84 | 64,47 | 65,34 | -0,65% | 172.527,00 |
| 22.05.2025 | 65,57 | 66,02 | 64,96 | 65,77 | -0,02% | 200.994,00 |
| 21.05.2025 | 66,92 | 67,53 | 65,68 | 65,78 | -3,11% | 249.591,00 |
| 20.05.2025 | 68,17 | 69,01 | 66,91 | 67,89 | -2,18% | 409.182,00 |
| 19.05.2025 | 68,30 | 69,54 | 67,98 | 69,40 | 0,43% | 183.238,00 |
| 16.05.2025 | 68,48 | 69,30 | 68,02 | 69,10 | 0,98% | 189.042,00 |
| 15.05.2025 | 67,43 | 68,60 | 67,43 | 68,43 | 1,42% | 164.402,00 |
| 14.05.2025 | 68,19 | 68,19 | 66,84 | 67,47 | -1,20% | 141.442,00 |
| 13.05.2025 | 68,76 | 68,86 | 67,96 | 68,29 | 0,21% | 274.681,00 |
| 12.05.2025 | 68,16 | 70,19 | 67,66 | 68,15 | 3,95% | 295.628,00 |
| 09.05.2025 | 65,61 | 65,93 | 64,99 | 65,56 | 0,54% | 200.724,00 |
| 08.05.2025 | 65,32 | 66,15 | 64,70 | 65,21 | 1,60% | 368.447,00 |
| 07.05.2025 | 64,09 | 65,26 | 64,01 | 64,18 | 0,79% | 257.275,00 |
| 06.05.2025 | 63,36 | 64,64 | 63,16 | 63,68 | -0,25% | 236.037,00 |
| 05.05.2025 | 62,83 | 64,41 | 62,64 | 63,84 | 0,63% | 227.362,00 |
| 02.05.2025 | 62,84 | 64,41 | 62,27 | 63,44 | 1,98% | 192.357,00 |
| 01.05.2025 | 63,05 | 70,21 | 60,98 | 62,21 | -5,40% | 318.369,00 |
| 30.04.2025 | 65,68 | 65,96 | 63,99 | 65,76 | -1,20% | 223.361,00 |
| 29.04.2025 | 66,24 | 67,17 | 65,82 | 66,56 | -0,03% | 161.603,00 |
| 28.04.2025 | 66,01 | 67,18 | 65,58 | 66,58 | 0,96% | 177.840,00 |
| 25.04.2025 | 64,76 | 65,95 | 64,55 | 65,95 | 0,73% | 137.013,00 |
| 24.04.2025 | 62,60 | 65,72 | 62,60 | 65,47 | 4,05% | 244.321,00 |
| 23.04.2025 | 64,63 | 66,03 | 62,16 | 62,92 | 0,14% | 336.270,00 |
| 22.04.2025 | 63,99 | 63,99 | 61,58 | 62,83 | 0,18% | 356.809,00 |
| 21.04.2025 | 62,36 | 62,82 | 61,23 | 62,72 | -1,10% | 224.010,00 |
| 17.04.2025 | 63,83 | 64,74 | 63,32 | 63,42 | -0,89% | 220.027,00 |
| 16.04.2025 | 64,91 | 64,91 | 62,77 | 63,99 | -1,67% | 219.190,00 |
| 15.04.2025 | 65,47 | 66,30 | 64,65 | 65,08 | -0,14% | 280.941,00 |
| 14.04.2025 | 65,28 | 66,06 | 64,08 | 65,17 | -0,02% | 200.615,00 |
| 11.04.2025 | 63,87 | 65,99 | 63,27 | 65,18 | 1,62% | 266.935,00 |
| 10.04.2025 | 64,84 | 65,00 | 62,46 | 64,14 | -3,39% | 280.110,00 |
| 09.04.2025 | 59,07 | 67,21 | 59,07 | 66,39 | 11,11% | 364.673,00 |
| 08.04.2025 | 62,24 | 62,86 | 58,96 | 59,75 | -0,93% | 263.985,00 |